Ipsen SA (PK)【IPSEY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	46.51	46.51	46.51	207	46.51	DR
4	0.895	1.96207387921	45.615	46.75	43.61	1413	44.59036093	DR
12	-2.64	-5.37131230926	49.15	51.1	43.2022	1569	47.09850035	DR
26	12.16	35.4002911208	34.35	51.1	34.35	2159	43.03752479	DR
52	16.405	54.4926092011	30.105	51.1	30.05	2012	39.38149798	DR
156	16.51	55.0333333333	30	51.1	25.11	2231	31.77602915	DR
260	20.685	80.0968054211	25.825	51.1	21.17	1877	30.0009863	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027680	46.51	0	0.00	46.51	46.51	46.51	0
1782941280	46.51	0.01	0.02	46.51	46.51	46.51	207
1782854940	46.5	0	0.00	46.5	46.5	46.5	0
1782768540	46.5	0	0.00	46.5	46.5	46.5	0
1782509340	46.5	0	0.00	46.5	46.5	46.5	0
1782422940	46.5	0	0.00	46.5	46.5	46.5	0
1782336540	46.5	0	0.00	46.5	46.5	46.5	0
1782250140	46.5	1.11	2.45	46.5	46.5	46.5	241
1782163500	45.39	1.54	3.51	45.39	45.39	45.39	2143
1781818140	43.85	0	0.00	43.85	43.85	43.85	0
1781731740	43.85	-1.37	-3.03	45.775	45.775	43.85	4961
1781645340	45.22	-1.53	-3.27	43.61	45.22	43.61	587
1781558940	46.75	0	0.00	46.75	46.75	46.75	0
1781299740	46.75	0	0.00	46.75	46.75	46.75	0
1781213340	46.75	0	0.00	46.75	46.75	46.75	0
1781126940	46.75	0	0.00	46.75	46.75	46.75	0
1781040540	46.75	0	0.00	46.75	46.75	46.75	0
1780954140	46.75	1.71	3.80	45.615	46.75	45.615	339
1780694940	45.04	0	0.00	45.04	45.04	45.04	0
1780608540	45.04	1.19	2.71	45.04	45.04	45.04	609
1780522140	43.85	0.65	1.50	43.85	43.85	43.85	1253
1780435740	43.2022	-1.25	-2.82	43.2022	43.2022	43.2022	261
1780349340	44.455	-0.47	-1.04	44.455	44.455	44.455	359
1780090080	44.92	-1.68	-3.61	44.92	44.92	44.92	306
1780003740	46.6	0	0.00	46.6	46.6	46.6	0
1779917340	46.6	-0.34	-0.72	46.6	46.6	46.6	6112
1779830940	46.94	-1.82	-3.73	47.244	47.244	46.94	5023
1779484800	48.76	0	0.00	48.76	48.76	48.76	0
1779398400	48.76	0	0.00	48.76	48.76	48.76	0
1779312000	48.76	0	0.00	48.76	48.76	48.76	0
1779225600	48.76	0	0.00	48.76	48.76	48.76	0
1779139200	48.76	0	0.00	48.76	48.76	48.76	0
1778880000	48.76	-0.1	-0.20	48.76	48.76	48.76	109
1778793600	48.86	0	0.00	48.86	48.86	48.86	0
1778707200	48.86	0	0.00	48.86	48.86	48.86	0
1778620800	48.86	0	0.00	48.86	48.86	48.86	0
1778534400	48.86	0	0.00	48.86	48.86	48.86	0
1778275200	48.86	-1.84	-3.64	48.86	48.86	48.86	10866
1778188920	50.7044	0	0.00	50.7044	50.7044	50.7044	0
1778102520	50.7044	0.1	0.21	50.7044	50.7044	50.7044	163
1778016000	50.6	1.52	3.09	49.71	51.1	49.71	1921
1777930200	49.085	0	0.00	49.085	49.085	49.085	0
1777671000	49.085	0	0.00	49.085	49.085	49.085	9
1777584540	49.085	-0.72	-1.44	49.085	49.085	49.085	2423
1777498140	49.8	1.85	3.86	49.8	49.8	49.8	129
1777411800	47.95	0	0.00	47.95	47.95	47.95	454
1777325400	47.95	-0.06	-0.12	47.95	47.95	47.95	271
1777066140	48.0076	0	0.00	48.0076	48.0076	48.0076	0
1776979740	48.0076	-0.54	-1.12	48.0076	48.0076	48.0076	205
1776892800	48.55	0	0.00	48.55	48.55	48.55	0
1776806400	48.55	0	0.00	48.55	48.55	48.55	0
1776720000	48.55	0	0.00	48.55	48.55	48.55	0
1776460800	48.55	-0.6	-1.22	48.55	48.55	48.55	155
1776374940	49.15	0	0.00	49.15	49.15	49.15	0
1776288540	49.15	0	0.00	49.15	49.15	49.15	0
1776202140	49.15	0.61	1.26	49.15	49.15	49.15	107
1776115500	48.54	0	0.00	48.54	48.54	48.54	0
1775856300	48.54	0	0.00	48.54	48.54	48.54	0
1775769900	48.54	0	0.00	48.54	48.54	48.54	0
1775683500	48.54	0	0.00	48.54	48.54	48.54	464
1775596800	48.54	0	0.00	48.54	48.54	48.54	474
1775510520	48.54	0	0.00	48.54	48.54	48.54	0